|
|
Closing price on 9/23/2019
|
|
| Open |
18.65 |
| High |
19.00 |
| Low |
18.60 |
| Volume |
15,860 |
| Split-adjusted Price |
11.03 |
|
|
ILB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2019
|
-0.20 / -1.05%
|
18.65
|
19.00
|
18.60
|
18.80
|
18.92
|
11.03
|
15,860
|
|
|
9/20/2019
|
-0.40 / -2.06%
|
19.40
|
19.40
|
18.80
|
19.00
|
18.85
|
11.15
|
9,710
|
|
|
9/19/2019
|
+0.10 / +0.52%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.25
|
11.38
|
2,650
|
|
|
9/18/2019
|
+0.30 / +1.58%
|
19.50
|
19.50
|
19.00
|
19.30
|
19.13
|
11.32
|
7,790
|
|
|
9/17/2019
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.90
|
19.00
|
19.02
|
11.15
|
11,780
|
|
|
9/16/2019
|
-0.10 / -0.52%
|
19.00
|
19.40
|
18.85
|
19.00
|
18.97
|
11.15
|
15,180
|
|
|
9/13/2019
|
+0.20 / +1.06%
|
19.50
|
19.50
|
18.90
|
19.10
|
18.93
|
11.20
|
20,710
|
|
|
9/12/2019
|
0.00 / 0.00%
|
18.90
|
19.20
|
18.70
|
18.90
|
19.03
|
11.09
|
10,930
|
|
|
9/11/2019
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.65
|
18.90
|
18.97
|
11.09
|
12,650
|
|
|
9/10/2019
|
-0.50 / -2.58%
|
19.40
|
19.40
|
18.05
|
18.90
|
18.70
|
11.09
|
82,000
|
|
|
9/9/2019
|
-0.50 / -2.51%
|
19.90
|
20.00
|
19.40
|
19.40
|
19.55
|
11.38
|
33,610
|
|
|
9/6/2019
|
-0.55 / -2.69%
|
20.45
|
20.45
|
19.30
|
19.90
|
19.68
|
11.67
|
53,700
|
|
|
9/5/2019
|
-0.25 / -1.21%
|
20.70
|
20.70
|
20.00
|
20.45
|
20.46
|
12.00
|
42,610
|
|
|
9/4/2019
|
+0.10 / +0.49%
|
20.85
|
20.85
|
20.20
|
20.70
|
20.43
|
12.14
|
5,530
|
|
|
9/3/2019
|
-0.50 / -2.37%
|
21.80
|
21.80
|
20.60
|
20.60
|
20.98
|
12.08
|
189,528
|
|
|
8/30/2019
|
+0.60 / +2.93%
|
20.90
|
21.40
|
20.70
|
21.10
|
21.08
|
12.38
|
144,860
|
|
|
8/29/2019
|
-0.40 / -1.91%
|
21.00
|
21.15
|
20.50
|
20.50
|
20.79
|
12.03
|
64,490
|
|
|
8/28/2019
|
+0.95 / +4.76%
|
20.00
|
20.90
|
19.90
|
20.90
|
20.55
|
12.26
|
47,970
|
|
|
8/27/2019
|
-0.15 / -0.75%
|
20.40
|
20.40
|
19.95
|
19.95
|
20.01
|
11.70
|
25,490
|
|
|
8/26/2019
|
0.00 / 0.00%
|
20.10
|
20.50
|
19.85
|
20.10
|
20.05
|
11.79
|
59,760
|
|
|
8/23/2019
|
-0.70 / -3.37%
|
20.60
|
20.80
|
20.10
|
20.10
|
20.41
|
11.79
|
49,630
|
|
|
8/22/2019
|
+0.05 / +0.24%
|
20.60
|
20.80
|
20.50
|
20.80
|
20.71
|
12.20
|
28,640
|
|
|
8/21/2019
|
+0.10 / +0.48%
|
20.65
|
20.90
|
20.50
|
20.75
|
20.63
|
12.17
|
45,950
|
|
|
8/20/2019
|
+0.15 / +0.73%
|
20.35
|
20.75
|
20.20
|
20.65
|
20.44
|
12.11
|
58,260
|
|
|
8/19/2019
|
+0.10 / +0.49%
|
20.20
|
20.70
|
20.20
|
20.50
|
20.33
|
12.03
|
29,220
|
|
|
8/16/2019
|
-0.70 / -3.32%
|
21.10
|
21.10
|
20.40
|
20.40
|
20.68
|
11.97
|
65,850
|
|
|
8/15/2019
|
+0.20 / +0.96%
|
20.80
|
21.20
|
20.00
|
21.10
|
20.59
|
12.38
|
68,870
|
|
|
8/14/2019
|
+0.30 / +1.46%
|
20.60
|
21.85
|
20.60
|
20.90
|
20.83
|
12.26
|
43,160
|
|
|
8/13/2019
|
+0.05 / +0.24%
|
20.55
|
21.45
|
20.00
|
20.60
|
20.71
|
12.08
|
77,210
|
|
|
8/12/2019
|
-1.05 / -4.86%
|
21.40
|
21.40
|
20.50
|
20.55
|
20.84
|
12.05
|
82,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|